株価チャート
2019/02/08~2019/07/09
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
07/09 | 267 | 268 | 260 | 263 | -1.13% | 3,463,700 | 644億410万 | -9.31% | - | 49.31 |
07/08 | 284 | 285 | 265 | 266 | -6.34% | 10,410,000 | 651億3874万 | -8.59% | - | 49.87 |
07/05 | 284 | 292 | 283 | 284 | 0% | 3,788,000 | 695億4663万 | -3.07% | - | 53.25 |
07/04 | 284 | 289 | 282 | 284 | +0.71% | 2,719,000 | 695億4663万 | -3.4% | - | 53.25 |
07/03 | 284 | 286 | 280 | 282 | 0% | 2,911,400 | 690億5686万 | -4.41% | - | 52.87 |
07/02 | 282 | 301 | 280 | 282 | 0% | 10,816,500 | 690億5686万 | -4.73% | - | 52.87 |
07/01 | 282 | 283 | 277 | 282 | +1.08% | 3,085,200 | 690億5686万 | -5.05% | - | 52.87 |
06/28 | 287 | 294 | 278 | 279 | -3.46% | 5,073,300 | 683億2222万 | -7.62% | - | 52.31 |
06/27 | 310 | 314 | 286 | 289 | -3.34% | 6,840,500 | 707億7104万 | -5.86% | - | 54.19 |
06/26 | 278 | 308 | 277 | 299 | +8.33% | 10,248,000 | 732億1987万 | -3.24% | - | 56.06 |
06/25 | 281 | 281 | 276 | 276 | -0.72% | 2,258,000 | 675億8757万 | -10.97% | - | 51.75 |
06/24 | 277 | 282 | 276 | 278 | -0.36% | 1,656,600 | 680億7733万 | -10.61% | - | 52.12 |
06/21 | 279 | 284 | 276 | 279 | +0.36% | 2,833,700 | 683億2222万 | -10.58% | - | 52.31 |
06/20 | 285 | 289 | 276 | 278 | -1.77% | 3,078,600 | 680億7733万 | -10.9% | - | 52.12 |
06/19 | 288 | 294 | 279 | 283 | +0.35% | 4,145,900 | 693億175万 | -9% | - | 53.06 |
06/18 | 280 | 286 | 267 | 282 | +0.36% | 10,220,100 | 690億5686万 | -9.32% | - | 52.87 |
06/17 | 280 | 300 | 279 | 281 | -6.02% | 11,308,300 | 688億1198万 | -9.35% | - | 52.69 |
06/14 | 306 | 309 | 296 | 299 | -3.86% | 5,730,000 | 732億1987万 | -3.24% | - | 56.06 |
06/13 | 313 | 316 | 308 | 311 | -0.64% | 5,366,400 | 761億5846万 | +1.63% | - | 58.31 |
06/12 | 344 | 356 | 310 | 313 | -6.85% | 27,157,800 | 766億4822万 | +3.99% | - | 58.69 |
06/11 | 329 | 340 | 315 | 336 | -0.3% | 13,274,900 | 822億8052万 | +13.13% | - | 63 |
06/10 | 326 | 349 | 321 | 337 | +3.69% | 22,151,900 | 825億2540万 | +15.41% | - | 63.19 |
06/07 | 280 | 328 | 279 | 325 | +16.49% | 22,617,000 | 795億8681万 | +13.64% | - | 60.94 |
06/06 | 279 | 289 | 277 | 279 | 0% | 4,272,700 | 683億2222万 | -0.71% | - | 52.31 |
06/05 | 299 | 300 | 278 | 279 | -4.78% | 7,327,600 | 683億2222万 | +0.72% | - | 52.31 |
06/04 | 309 | 309 | 287 | 293 | -3.62% | 9,580,900 | 717億5057万 | +6.93% | - | 54.94 |
06/03 | 319 | 327 | 304 | 304 | -4.7% | 7,532,300 | 744億4428万 | +12.59% | - | 57 |
05/31 | 302 | 325 | 287 | 319 | +6.33% | 25,135,500 | 781億1752万 | +19.92% | - | 59.81 |
05/30 | 319 | 328 | 297 | 300 | -3.54% | 16,854,900 | 734億6475万 | +14.5% | - | 56.25 |
05/29 | 316 | 360 | 293 | 311 | -3.72% | 44,750,400 | 761億5846万 | +20.54% | - | 58.31 |
05/28 | 364 | 373 | 323 | 323 | -19.85% | 22,853,700 | 790億9705万 | +27.17% | - | 60.56 |
05/27 | 411 | 438 | 396 | 403 | +1% | 29,378,800 | 986億8765万 | +61.2% | - | 75.56 |
05/24 | 338 | 412 | 333 | 399 | +19.1% | 54,905,800 | 977億812万 | +64.88% | - | 74.81 |
05/23 | 323 | 342 | 315 | 335 | +5.35% | 23,832,400 | 820億3564万 | +43.16% | - | 62.81 |
05/22 | 308 | 320 | 303 | 318 | +5.65% | 14,149,300 | 778億7263万 | +38.86% | - | 59.62 |
05/21 | 310 | 312 | 294 | 301 | -2.27% | 13,587,100 | 737億963万 | +33.78% | - | 56.44 |
05/20 | 299 | 325 | 292 | 308 | +10.39% | 39,064,700 | 754億2381万 | +39.37% | - | 57.75 |
05/17 | 268 | 299 | 266 | 279 | +5.28% | 22,034,300 | 683億2222万 | +27.98% | - | 52.31 |
05/16 | 260 | 268 | 255 | 265 | +0.38% | 8,607,700 | 648億9386万 | +22.69% | - | 49.69 |
05/15 | 274 | 276 | 258 | 264 | -0.75% | 15,019,000 | 646億4898万 | +23.36% | - | 49.5 |
05/14 | 255 | 270 | 234 | 266 | +6.4% | 17,697,800 | 651億3874万 | +25.47% | - | 49.87 |
05/13 | 225 | 256 | 222 | 250 | +12.61% | 18,659,400 | 612億2062万 | +18.48% | - | 46.87 |
05/10 | 204 | 225 | 203 | 222 | +7.77% | 14,470,900 | 543億6391万 | +5.71% | - | 41.62 |
05/09 | 205 | 207 | 203 | 206 | -0.48% | 3,880,900 | 504億4579万 | -1.9% | - | 38.62 |
05/08 | 200 | 208 | 199 | 207 | +2.48% | 7,149,100 | 506億9068万 | -1.9% | - | 38.81 |
05/07 | 187 | 208 | 187 | 202 | +7.45% | 12,960,300 | 494億6626万 | -4.72% | - | 37.87 |
04/26 | 194 | 194 | 185 | 188 | -2.08% | 5,452,900 | 460億3791万 | -11.74% | - | 35.25 |
04/25 | 197 | 197 | 188 | 192 | -1.54% | 7,478,900 | 470億1744万 | -10.7% | - | 36 |
04/24 | 200 | 201 | 195 | 195 | -2.01% | 4,501,100 | 477億5209万 | -10.14% | - | 36.56 |
04/23 | 204 | 205 | 199 | 199 | -2.93% | 6,299,200 | 487億3162万 | -9.13% | - | 37.31 |
04/22 | 204 | 206 | 203 | 205 | +0.99% | 2,247,700 | 502億91万 | -7.24% | - | 38.44 |
04/19 | 205 | 206 | 202 | 203 | -0.49% | 3,070,400 | 497億1115万 | -8.97% | - | 38.06 |
04/18 | 212 | 212 | 202 | 204 | -3.77% | 5,584,900 | 499億5603万 | -9.33% | - | 38.25 |
04/17 | 209 | 212 | 207 | 212 | +0.95% | 2,436,300 | 519億1509万 | -6.61% | - | 39.75 |
04/16 | 211 | 213 | 209 | 210 | -0.47% | 2,934,400 | 514億2532万 | -7.89% | - | 39.37 |
04/15 | 209 | 214 | 207 | 211 | +2.93% | 4,346,300 | 516億7021万 | -8.26% | - | 39.56 |
04/12 | 209 | 216 | 204 | 205 | -1.44% | 11,014,700 | 502億91万 | -10.87% | - | 38.44 |
04/11 | 202 | 208 | 201 | 208 | +0.48% | 7,448,500 | 509億3556万 | -10.34% | - | 39 |
04/10 | 207 | 209 | 204 | 207 | -0.48% | 4,112,600 | 506億9068万 | -11.54% | - | 38.81 |
04/09 | 216 | 217 | 205 | 208 | -4.59% | 11,343,800 | 509億3556万 | -11.49% | - | 39 |
04/08 | 227 | 228 | 218 | 218 | -4.39% | 6,477,500 | 533億8438万 | -8.4% | - | 40.87 |
04/05 | 223 | 231 | 223 | 228 | +2.7% | 5,572,200 | 558億3321万 | -4.6% | - | 42.75 |
04/04 | 223 | 223 | 220 | 222 | 0% | 2,478,200 | 543億6391万 | -7.5% | - | 41.62 |
04/03 | 217 | 223 | 216 | 222 | +1.37% | 4,044,000 | 543億6391万 | -7.88% | - | 41.62 |
04/02 | 224 | 227 | 217 | 219 | -2.23% | 5,168,900 | 536億2927万 | -9.5% | - | 41.06 |
04/01 | 224 | 226 | 219 | 224 | +1.36% | 4,257,400 | 548億5368万 | -7.44% | - | 42 |
03/29 | 226 | 227 | 217 | 221 | -2.64% | 7,677,900 | 541億1903万 | -8.3% | - | 0.67 |
03/28 | 232 | 234 | 223 | 227 | -3.4% | 6,802,400 | 555億8833万 | -5.42% | - | 0.69 |
03/27 | 234 | 238 | 229 | 235 | +0.43% | 5,183,100 | 575億4739万 | -2.08% | - | 0.71 |
03/26 | 235 | 241 | 232 | 234 | -0.85% | 5,696,400 | 573億250万 | -2.09% | - | 0.71 |
03/25 | 239 | 239 | 233 | 236 | -2.48% | 5,664,700 | 577億9227万 | -0.84% | - | 0.71 |
03/22 | 242 | 248 | 237 | 242 | +0.83% | 5,707,100 | 592億6156万 | +2.11% | - | 0.73 |
03/20 | 246 | 246 | 239 | 240 | -2.83% | 5,564,700 | 587億7180万 | +1.27% | - | 0.72 |
03/19 | 238 | 250 | 236 | 247 | -0.8% | 10,124,300 | 604億8598万 | +4.22% | - | 0.75 |
03/18 | 250 | 251 | 244 | 249 | -1.97% | 8,471,100 | 609億7574万 | +3.32% | - | 0.75 |
03/15 | 255 | 263 | 252 | 254 | 0% | 18,162,500 | 622億15万 | +2.83% | - | 0.77 |
03/14 | 254 | 256 | 246 | 254 | +1.2% | 12,456,900 | 622億15万 | -1.55% | - | 0.77 |
03/13 | 244 | 256 | 239 | 251 | +5.02% | 22,844,000 | 614億6551万 | -6.34% | - | 0.76 |
03/12 | 246 | 247 | 237 | 239 | -0.83% | 15,828,600 | 585億2692万 | -14.03% | - | 0.72 |
03/11 | 230 | 241 | 227 | 241 | +6.64% | 25,678,800 | 590億1668万 | -16.61% | - | 0.73 |
03/08 | 236 | 237 | 224 | 226 | -7% | 25,087,300 | 553億4344万 | -24.67% | - | 0.68 |
03/07 | 249 | 250 | 240 | 243 | -3.57% | 16,427,300 | 595億645万 | -21.86% | - | 0.73 |
03/06 | 249 | 252 | 245 | 252 | +1.61% | 13,276,400 | 617億1039万 | -21.74% | - | 0.76 |
03/05 | 267 | 272 | 244 | 248 | -8.82% | 61,565,200 | 607億3086万 | -25.3% | - | 0.75 |
03/04 | 271 | 277 | 262 | 272 | +5.02% | 70,832,000 | 666億804万 | -20.7% | - | 0.82 |
03/01 | 248 | 263 | 245 | 259 | +7.47% | 64,254,200 | 634億2457万 | -26.63% | - | 0.78 |
02/28 | 257 | 263 | 237 | 241 | -4.74% | 68,535,700 | 590億1668万 | -33.79% | - | 0.73 |
02/27 | 237 | 257 | 235 | 253 | +7.66% | 66,846,600 | 619億5527万 | -32.35% | - | 0.76 |
02/26 | 219 | 240 | 212 | 235 | +8.8% | 62,998,000 | 575億4739万 | -38.8% | - | 0.71 |
02/25 | 209 | 233 | 208 | 216 | +4.35% | 74,481,800 | 528億9462万 | -45.32% | - | 0.65 |
02/22 | 209 | 213 | 206 | 207 | -1.43% | 31,662,400 | 506億9068万 | -49.01% | - | 0.62 |
02/21 | 212 | 215 | 207 | 210 | +2.44% | 49,051,200 | 514億2532万 | -49.64% | - | 0.63 |
02/20 | 221 | 223 | 203 | 205 | -9.29% | 93,249,300 | 502億91万 | -51.99% | - | 0.62 |
02/19 | 204 | 228 | 201 | 226 | +12.44% | 73,508,500 | 553億4344万 | -48.4% | - | 0.68 |
02/18 | 215 | 219 | 199 | 201 | -10.27% | 62,390,600 | 492億2138万 | -55.13% | - | 0.61 |
02/15 | 226 | 233 | 218 | 224 | -0.44% | 52,852,900 | 548億5368万 | -51.09% | - | 0.68 |
02/14 | 249 | 259 | 224 | 225 | -11.76% | 153,417,000 | 550億9856万 | -51.92% | - | 0.68 |
02/13 | 263 | 277 | 255 | 255 | -23.88% | 46,468,000 | 624億4504万 | -46.54% | - | 0.77 |
02/12 | 335 | 335 | 335 | 335 | -19.28% | 711,300 | 820億3564万 | -30.93% | - | 1.01 |
02/08 | 415 | 415 | 415 | 415 | -19.42% | 454,800 | 1016億2624万 | -15.13% | - | 1.25 |